304.00
+2(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 305 | 304 | 304 | 305 | 302.5 | 959,514 |
| September 26, 2025 | 302 | 302 | 302 | 303.5 | 302 | 628,209 |
| September 25, 2025 | 302.16 | 302.5 | 302.5 | 304.5 | 300.5 | 1.18M |
| September 24, 2025 | 302.5 | 302 | 302 | 305 | 301 | 822,783 |
| September 23, 2025 | 302.5 | 302.5 | 302.5 | 304.17 | 301.5 | 622,459 |
| September 22, 2025 | 305 | 302 | 302 | 305 | 300.74 | 896,722 |
| September 19, 2025 | 302.38 | 303 | 303 | 304 | 300 | 2.04M |
| September 18, 2025 | 303.5 | 302 | 302 | 303.5 | 300.5 | 862,420 |
| September 17, 2025 | 301 | 301 | 301 | 302.06 | 299.5 | 871,037 |
| September 16, 2025 | 304.36 | 300.23 | 300.23 | 305 | 299.96 | 1.11M |
| September 15, 2025 | 304 | 304 | 304 | 304 | 302 | 950,064 |
| September 12, 2025 | 302.5 | 302.5 | 302.5 | 304.52 | 300 | 786,717 |
| September 11, 2025 | 300 | 302.5 | 302.5 | 303 | 298.74 | 1.16M |
| September 10, 2025 | 298 | 298.5 | 298.5 | 299.5 | 296.5 | 830,060 |
| September 09, 2025 | 299.38 | 296 | 296 | 302.5 | 296 | 548,713 |
| September 08, 2025 | 298.66 | 297.5 | 297.5 | 301.5 | 297 | 735,968 |
| September 05, 2025 | 300.5 | 297.5 | 297.5 | 300.5 | 296.5 | 671,588 |
| September 04, 2025 | 297.5 | 297.5 | 297.5 | 297.5 | 293.5 | 517,852 |
| September 03, 2025 | 297 | 295 | 295 | 297 | 294 | 635,195 |
| September 02, 2025 | 295.93 | 293 | 293 | 300 | 293 | 748,348 |
| September 01, 2025 | 296 | 295 | 295 | 299.5 | 294 | 1.07M |
| August 29, 2025 | 295 | 294 | 294 | 299.5 | 294 | 882,813 |
| August 28, 2025 | 297 | 296 | 296 | 298.5 | 295.99 | 612,412 |
| August 27, 2025 | 297.5 | 297.5 | 297.5 | 301.5 | 296.5 | 688,003 |
| August 26, 2025 | 298.5 | 297.5 | 297.5 | 300.24 | 293.5 | 1.21M |
| August 22, 2025 | 296.34 | 298 | 298 | 298.5 | 295.5 | 1.24M |
| August 21, 2025 | 298.5 | 297 | 297 | 300.5 | 296.5 | 1.3M |
| August 20, 2025 | 298 | 298 | 298 | 298 | 294 | 679,887 |
| August 19, 2025 | 296 | 296.5 | 296.5 | 296.66 | 292.5 | 660,179 |
| August 18, 2025 | 292.5 | 295 | 295 | 295 | 290 | 559,574 |
| August 15, 2025 | 290.5 | 293 | 293 | 294 | 290.5 | 744,586 |
| August 14, 2025 | 291.54 | 291.5 | 291.5 | 294 | 290 | 417,420 |
| August 13, 2025 | 291.22 | 291.5 | 291.5 | 293 | 291 | 600,734 |
| August 12, 2025 | 291 | 291 | 291 | 293 | 289 | 486,346 |
| August 11, 2025 | 290.83 | 289.5 | 289.5 | 291 | 288 | 548,045 |
| August 08, 2025 | 291.15 | 290 | 290 | 292 | 287 | 479,042 |
| August 07, 2025 | 289.5 | 289 | 289 | 290.73 | 287.6 | 397,379 |
| August 06, 2025 | 287.56 | 289 | 289 | 290 | 284 | 589,018 |
| August 05, 2025 | 283.5 | 286 | 286 | 287.5 | 283.5 | 840,422 |
| August 04, 2025 | 284 | 285 | 285 | 287.5 | 284 | 682,802 |
| August 01, 2025 | 287.75 | 285.5 | 285.5 | 289 | 284 | 554,836 |
| July 31, 2025 | 287 | 288 | 288 | 289 | 285.98 | 681,364 |
| July 30, 2025 | 285.27 | 286 | 286 | 287 | 284 | 587,477 |
| July 29, 2025 | 284.75 | 284 | 284 | 286.5 | 283.21 | 572,984 |
| July 28, 2025 | 289.15 | 284 | 284 | 291 | 283.9 | 575,878 |
| July 25, 2025 | 285.6 | 287 | 287 | 290 | 284 | 312,704 |
| July 24, 2025 | 285 | 286.5 | 286.5 | 289 | 284.39 | 562,606 |
| July 23, 2025 | 283 | 283.5 | 283.5 | 287 | 283 | 437,105 |
| July 22, 2025 | 283 | 282.5 | 282.5 | 287 | 282.5 | 472,095 |
| July 21, 2025 | 283 | 285 | 285 | 288.5 | 283 | 604,697 |
| July 18, 2025 | 285.57 | 283.5 | 283.5 | 286.5 | 283 | 720,966 |
| July 17, 2025 | 283 | 284.5 | 284.5 | 286.5 | 282 | 528,682 |
| July 16, 2025 | 282 | 282 | 282 | 284.5 | 281.7 | 437,796 |
| July 15, 2025 | 281.46 | 283.5 | 283.5 | 286 | 280 | 626,512 |
| July 14, 2025 | 282.5 | 283 | 283 | 283 | 277.5 | 591,425 |
| July 11, 2025 | 281 | 282.5 | 282.5 | 283 | 280.5 | 503,285 |
| July 10, 2025 | 276 | 281 | 281 | 283 | 276 | 572,146 |
| July 09, 2025 | 276 | 278.5 | 278.5 | 280 | 276 | 758,140 |
| July 08, 2025 | 279 | 278.5 | 278.5 | 280 | 277.29 | 618,112 |
| July 07, 2025 | 278.81 | 277 | 277 | 283 | 277 | 1.02M |